PER
2021/12/10～2022/05/12
株価＆PERの推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2022 | 10/1, 株式分割 1→3 |
| 2022 |
| 05/12 | 3,237 | 3,267 | 3,187 | 3,207 | -1.54% | 20,929,200 | 1兆6359億 | +0.59% | 1.61 | 0.66 |
| 05/11 | 3,120 | 3,283 | 3,090 | 3,257 | +5.39% | 29,046,000 | 1兆6614億 | +1.96% | 1.63 | 0.67 |
| 05/10 | 3,197 | 3,207 | 3,047 | 3,090 | -4.63% | 34,762,500 | 1兆5764億 | -3.65% | 1.55 | 0.63 |
| 05/09 | 3,270 | 3,330 | 3,183 | 3,240 | -0.92% | 33,569,400 | 1兆6529億 | +0.65% | 1.62 | 0.66 |
| 05/06 | 3,313 | 3,327 | 3,240 | 3,270 | +0.2% | 21,483,300 | 1兆6682億 | +1.02% | 1.64 | 0.67 |
| 05/02 | 3,183 | 3,287 | 3,173 | 3,263 | +3.49% | 22,320,300 | 1兆6648億 | +0.38% | 1.64 | 0.67 |
| 04/28 | 3,267 | 3,297 | 3,057 | 3,153 | -3.67% | 36,038,100 | 1兆6087億 | -3.51% | 1.58 | 0.65 |
| 04/27 | 3,067 | 3,283 | 3,040 | 3,273 | +5.48% | 30,124,200 | 1兆6699億 | -0.45% | 1.64 | 0.67 |
| 04/26 | 3,180 | 3,203 | 3,070 | 3,103 | -1.38% | 16,500,600 | 1兆5832億 | -6.39% | 1.56 | 0.64 |
| 04/25 | 3,150 | 3,213 | 3,133 | 3,147 | -3.18% | 16,195,800 | 1兆6053億 | -6.15% | 1.58 | 0.64 |
| 04/22 | 3,300 | 3,333 | 3,220 | 3,250 | -2.6% | 19,099,800 | 1兆6580億 | -4.19% | 1.63 | 0.67 |
| 04/21 | 3,300 | 3,347 | 3,277 | 3,337 | +1.21% | 19,935,900 | 1兆7022億 | -2.55% | 1.67 | 0.68 |
| 04/20 | 3,333 | 3,347 | 3,267 | 3,297 | -0.2% | 21,340,800 | 1兆6818億 | -4.47% | 1.65 | 0.68 |
| 04/19 | 3,210 | 3,333 | 3,163 | 3,303 | +3.44% | 24,529,200 | 1兆6852億 | -4.97% | 1.66 | 0.68 |
| 04/18 | 3,130 | 3,200 | 3,087 | 3,193 | +2.13% | 18,020,400 | 1兆6291億 | -8.87% | 1.6 | 0.65 |
| 04/15 | 3,073 | 3,163 | 3,067 | 3,127 | +0.21% | 15,291,600 | 1兆5951億 | -11.53% | 1.57 | 0.64 |
| 04/14 | 3,033 | 3,133 | 3,003 | 3,120 | +2.63% | 21,453,600 | 1兆5917億 | -12.48% | 1.56 | 0.64 |
| 04/13 | 2,930 | 3,047 | 2,930 | 3,040 | +4.83% | 24,790,200 | 1兆5509億 | -15.27% | 1.52 | 0.62 |
| 04/12 | 3,040 | 3,047 | 2,890 | 2,900 | -5.74% | 27,741,000 | 1兆4794億 | -19.8% | 1.45 | 0.59 |
| 04/11 | 3,063 | 3,130 | 3,023 | 3,077 | +0.76% | 17,719,500 | 1兆5696億 | -15.94% | 1.54 | 0.63 |
| 04/08 | 3,110 | 3,150 | 3,050 | 3,053 | -0.87% | 23,040,000 | 1兆5577億 | -17.37% | 1.53 | 0.63 |
| 04/07 | 3,047 | 3,143 | 3,020 | 3,080 | -2.53% | 33,515,100 | 1兆5713億 | -17.43% | 1.54 | 0.63 |
| 04/06 | 3,287 | 3,303 | 3,147 | 3,160 | -5.2% | 34,157,700 | 1兆6121億 | -15.82% | 1.58 | 0.65 |
| 04/05 | 3,363 | 3,420 | 3,317 | 3,333 | -2.91% | 24,581,700 | 1兆7005億 | -11.65% | 1.67 | 0.68 |
| 04/04 | 3,250 | 3,440 | 3,247 | 3,433 | +2.79% | 29,072,100 | 1兆7515億 | -9.22% | 1.72 | 0.7 |
| 04/01 | 3,547 | 3,547 | 3,303 | 3,340 | -6.88% | 46,370,700 | 1兆7039億 | -11.66% | 1.67 | 0.68 |
| 03/31 | 3,367 | 3,613 | 3,360 | 3,587 | +5.91% | 44,839,500 | 1兆8297億 | -5.06% | 1.8 | 1.06 |
| 03/30 | 3,220 | 3,403 | 3,167 | 3,387 | -8.55% | 68,060,100 | 1兆7277億 | -10.05% | 1.7 | 1 |
| 03/29 | 3,637 | 3,743 | 3,613 | 3,703 | +2.3% | 43,774,200 | 1兆8893億 | -1.64% | 1.86 | 1.1 |
| 03/28 | 3,620 | 3,690 | 3,500 | 3,620 | -1.9% | 38,900,700 | 1兆8467億 | -3.57% | 1.82 | 1.07 |
| 03/25 | 3,590 | 3,723 | 3,467 | 3,690 | +1.1% | 52,792,500 | 1兆8825億 | -1.42% | 1.86 | 1.09 |
| 03/24 | 3,847 | 3,907 | 3,600 | 3,650 | -7.28% | 50,853,900 | 1兆8621億 | -2.09% | 1.84 | 1.08 |
| 03/23 | 4,033 | 4,083 | 3,900 | 3,937 | -2.96% | 32,604,900 | 2兆83億 | +6.08% | 1.98 | 1.17 |
| 03/22 | 4,157 | 4,157 | 4,013 | 4,057 | -1.85% | 32,589,300 | 2兆695億 | +10.15% | 2.04 | 1.2 |
| 03/18 | 4,017 | 4,163 | 4,010 | 4,133 | +2.23% | 39,163,800 | 2兆1086億 | +13.21% | 2.08 | 1.22 |
| 03/17 | 4,050 | 4,057 | 3,980 | 4,043 | +1% | 30,699,900 | 2兆627億 | +11.85% | 2.03 | 1.2 |
| 03/16 | 3,967 | 4,030 | 3,920 | 4,003 | +1.69% | 28,403,400 | 2兆423億 | +11.79% | 2.01 | 1.19 |
| 03/15 | 3,973 | 4,027 | 3,873 | 3,937 | -1.58% | 29,929,800 | 2兆83億 | +11.05% | 1.98 | 1.17 |
| 03/14 | 4,000 | 4,040 | 3,953 | 4,000 | +1.61% | 28,940,400 | 2兆406億 | +13.7% | 2.01 | 1.19 |
| 03/11 | 3,917 | 4,000 | 3,847 | 3,937 | +0.51% | 31,194,900 | 2兆83億 | +13.09% | 1.98 | 1.17 |
| 03/10 | 3,793 | 3,923 | 3,733 | 3,917 | +6.62% | 32,545,800 | 1兆9981億 | +13.63% | 1.97 | 1.16 |
| 03/09 | 3,640 | 3,810 | 3,520 | 3,673 | -1.78% | 42,315,600 | 1兆8740億 | +7.63% | 1.85 | 1.09 |
| 03/08 | 3,933 | 3,963 | 3,727 | 3,740 | -6.58% | 45,282,300 | 1兆9080億 | +10.49% | 1.88 | 1.11 |
| 03/07 | 4,067 | 4,117 | 3,883 | 4,003 | +0.92% | 46,951,500 | 2兆423億 | +19.65% | 2.01 | 1.19 |
| 03/04 | 3,967 | 4,053 | 3,780 | 3,967 | +1.45% | 64,595,400 | 2兆236億 | +20.46% | 2 | 1.18 |
| 03/03 | 3,760 | 3,923 | 3,740 | 3,910 | +5.68% | 42,560,100 | 1兆9947億 | +20.53% | 1.97 | 1.16 |
| 03/02 | 3,653 | 3,743 | 3,630 | 3,700 | +1.74% | 31,101,000 | 1兆8876億 | +15.73% | 1.86 | 1.1 |
| 03/01 | 3,653 | 3,707 | 3,613 | 3,637 | +2.25% | 34,497,300 | 1兆8553億 | +14.94% | 1.83 | 1.08 |
| 02/28 | 3,443 | 3,560 | 3,380 | 3,557 | +4.61% | 39,838,800 | 1兆8144億 | +13.63% | 1.79 | 1.05 |
| 02/25 | 3,343 | 3,413 | 3,333 | 3,400 | +4.08% | 32,240,100 | 1兆7345億 | +9.61% | 1.71 | 1.01 |
| 02/24 | 3,223 | 3,323 | 3,220 | 3,267 | +0.2% | 35,161,800 | 1兆6665億 | +5.99% | 1.64 | 0.97 |
| 02/22 | 3,327 | 3,393 | 3,237 | 3,260 | -4.02% | 39,858,000 | 1兆6631億 | +5.84% | 1.64 | 0.97 |
| 02/21 | 3,380 | 3,417 | 3,323 | 3,397 | -0.88% | 33,844,800 | 1兆7328億 | +10.32% | 1.71 | 1.01 |
| 02/18 | 3,300 | 3,447 | 3,290 | 3,427 | +2.8% | 33,719,100 | 1兆7481億 | +11.47% | 1.72 | 1.02 |
| 02/17 | 3,327 | 3,417 | 3,310 | 3,333 | +0.7% | 37,846,800 | 1兆7005億 | +8.72% | 1.68 | 0.99 |
| 02/16 | 3,270 | 3,327 | 3,250 | 3,310 | +2.8% | 26,879,100 | 1兆6886億 | +8.1% | 1.67 | 0.98 |
| 02/15 | 3,237 | 3,280 | 3,200 | 3,220 | -1.02% | 21,982,800 | 1兆6427億 | +5.47% | 1.62 | 0.95 |
| 02/14 | 3,167 | 3,263 | 3,137 | 3,253 | 0% | 23,980,200 | 1兆6597億 | +6.7% | 1.64 | 0.96 |
| 02/10 | 3,257 | 3,280 | 3,220 | 3,253 | +0.83% | 20,843,100 | 1兆6597億 | +6.98% | 1.64 | 0.96 |
| 02/09 | 3,233 | 3,250 | 3,177 | 3,227 | +0.62% | 23,199,900 | 1兆6461億 | +6.39% | 1.62 | 0.96 |
| 02/08 | 3,127 | 3,207 | 3,070 | 3,207 | +3.66% | 30,295,500 | 1兆6359億 | +5.97% | 1.61 | 0.95 |
| 02/07 | 3,277 | 3,290 | 3,080 | 3,093 | -5.31% | 48,012,600 | 1兆5781億 | +2.6% | 1.56 | 0.92 |
| 02/04 | 3,063 | 3,280 | 3,060 | 3,267 | +6.18% | 65,168,400 | 1兆6665億 | +8.6% | 1.64 | 0.97 |
| 02/03 | 3,057 | 3,160 | 2,933 | 3,077 | -0.11% | 74,238,000 | 1兆5696億 | +2.8% | 1.55 | 0.91 |
| 02/02 | 3,093 | 3,107 | 3,023 | 3,080 | 0% | 20,825,100 | 1兆5713億 | +3.15% | 1.55 | 0.91 |
| 02/01 | 3,067 | 3,157 | 3,033 | 3,080 | +3.82% | 36,427,800 | 1兆5713億 | +3.36% | 1.55 | 0.91 |
| 01/31 | 2,790 | 2,990 | 2,743 | 2,967 | +7.23% | 33,400,800 | 1兆5134億 | -0.25% | 1.49 | 0.88 |
| 01/28 | 2,730 | 2,773 | 2,667 | 2,767 | +3.62% | 22,710,300 | 1兆4114億 | -6.81% | 1.39 | 0.82 |
| 01/27 | 2,793 | 2,830 | 2,660 | 2,670 | -2.91% | 28,411,200 | 1兆3621億 | -10.19% | 1.34 | 0.79 |
| 01/26 | 2,767 | 2,797 | 2,710 | 2,750 | +1.23% | 20,133,000 | 1兆4029億 | -7.63% | 1.38 | 0.81 |
| 01/25 | 2,887 | 2,907 | 2,690 | 2,717 | -5.89% | 31,562,700 | 1兆3859億 | -8.84% | 1.37 | 0.8 |
| 01/24 | 2,730 | 2,900 | 2,723 | 2,887 | +3.46% | 28,354,800 | 1兆4726億 | -3.29% | 1.45 | 0.86 |
| 01/21 | 2,723 | 2,797 | 2,657 | 2,790 | -2.11% | 31,514,400 | 1兆4233億 | -6.25% | 1.4 | 0.83 |
| 01/20 | 2,880 | 2,947 | 2,727 | 2,850 | -2.17% | 35,043,900 | 1兆4539億 | -4.17% | 1.43 | 0.84 |
| 01/19 | 3,153 | 3,180 | 2,887 | 2,913 | -9.34% | 35,515,200 | 1兆4862億 | -1.94% | 1.47 | 0.86 |
| 01/18 | 3,233 | 3,260 | 3,180 | 3,213 | -0.62% | 17,388,000 | 1兆6393億 | +8.49% | 1.62 | 0.95 |
| 01/17 | 3,283 | 3,293 | 3,220 | 3,233 | -0.72% | 15,009,600 | 1兆6495億 | +9.87% | 1.63 | 0.96 |
| 01/14 | 3,223 | 3,263 | 3,193 | 3,257 | +0.83% | 17,109,300 | 1兆6614億 | +11.42% | 1.64 | 0.96 |
| 01/13 | 3,230 | 3,273 | 3,207 | 3,230 | -0.1% | 18,059,100 | 1兆6478億 | +11.26% | 1.63 | 0.96 |
| 01/12 | 3,117 | 3,243 | 3,087 | 3,233 | +4.41% | 24,747,600 | 1兆6495億 | +12.19% | 1.63 | 0.96 |
| 01/11 | 3,133 | 3,133 | 3,057 | 3,097 | -0.43% | 17,805,300 | 1兆5798億 | +8.24% | 1.56 | 0.92 |
| 01/07 | 3,100 | 3,113 | 3,047 | 3,110 | +1.97% | 16,549,500 | 1兆5866億 | +9.35% | 1.56 | 0.92 |
| 01/06 | 3,050 | 3,113 | 3,033 | 3,050 | -0.54% | 17,653,500 | 1兆5560億 | +8.12% | 1.53 | 0.9 |
| 01/05 | 3,073 | 3,150 | 3,033 | 3,067 | +0.66% | 27,087,000 | 1兆5645億 | +9.64% | 1.54 | 0.91 |
| 01/04 | 2,943 | 3,047 | 2,940 | 3,047 | +4.34% | 25,912,800 | 1兆5543億 | +9.79% | 1.53 | 0.9 |
| 2021 |
| 12/30 | 2,930 | 2,943 | 2,900 | 2,920 | -0.11% | 10,527,900 | 1兆4896億 | +6.1% | 1.47 | 0.87 |
| 12/29 | 2,907 | 2,940 | 2,897 | 2,923 | +0.8% | 13,442,400 | 1兆4913億 | +6.89% | 1.47 | 0.87 |
| 12/28 | 2,917 | 2,920 | 2,850 | 2,900 | -0.34% | 14,480,700 | 1兆4794億 | +6.7% | 1.46 | 0.86 |
| 12/27 | 2,947 | 2,963 | 2,897 | 2,910 | -0.46% | 13,959,600 | 1兆4845億 | +7.66% | 1.46 | 0.86 |
| 12/24 | 2,933 | 2,963 | 2,887 | 2,923 | -0.23% | 17,627,400 | 1兆4913億 | +8.96% | 1.47 | 0.87 |
| 12/23 | 2,870 | 2,933 | 2,853 | 2,930 | +2.81% | 22,021,200 | 1兆4947億 | +10.03% | 1.47 | 0.87 |
| 12/22 | 2,867 | 2,873 | 2,787 | 2,850 | 0% | 16,651,800 | 1兆4539億 | +7.67% | 1.43 | 0.84 |
| 12/21 | 2,833 | 2,860 | 2,807 | 2,850 | +2.4% | 15,385,500 | 1兆4539億 | +8.2% | 1.43 | 0.84 |
| 12/20 | 2,813 | 2,840 | 2,767 | 2,783 | -1.18% | 14,466,900 | 1兆4199億 | +6.15% | 1.4 | 0.82 |
| 12/17 | 2,800 | 2,890 | 2,793 | 2,817 | -0.47% | 24,587,700 | 1兆4369億 | +7.75% | 1.42 | 0.83 |
| 12/16 | 2,667 | 2,830 | 2,660 | 2,830 | +5.6% | 27,848,400 | 1兆4437億 | +8.72% | 1.42 | 0.84 |
| 12/15 | 2,713 | 2,717 | 2,593 | 2,680 | -1.95% | 20,568,600 | 1兆3672億 | +3.43% | 1.35 | 0.79 |
| 12/14 | 2,757 | 2,777 | 2,723 | 2,733 | -1.09% | 10,978,500 | 1兆3944億 | +5.74% | 1.38 | 0.81 |
| 12/13 | 2,747 | 2,780 | 2,730 | 2,763 | +2.09% | 12,245,400 | 1兆4097億 | +7.15% | 1.39 | 0.82 |
| 12/10 | 2,710 | 2,747 | 2,687 | 2,707 | -0.73% | 10,713,900 | 1兆3808億 | +5.4% | 1.36 | 0.8 |
